| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 121.3 | 118.3 | 118.6 | 923,736 | -1.8 |  | 1.50 |   |
| AA | Alcoa Corp | 33.71 | 32.07 | 32.52 | 4,128,613 | -1.17 | | 3.47 | |
| AAC | Ares Acquisition Corp Cl A | 10.49 | 10.48 | 10.48 | 38,075 | 0.01 |  | 0.10 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 10.20 | 10.20 | 10.20 | 5,469 | 0.04 | | 0.39 | |
| AAC.U | Ares Acquisition Corp Units | 10.59 | 10.59 | 10.59 | 100 | 0.03 | | 0.28 | |
| AAC.W | Ares Acquisition Corp WT | 0.5900 | 0.5400 | 0.5700 | 800 | -0.0100 | | 1.69 | |
| AAI-B | Arlington Asset Investment Corp | 21.99 | 19.03 | 19.95 | 50,384 | 2.70 | | 15.65 | |
| AAI-C | Arlington Asset Investment Corp | 23.50 | 22.54 | 22.54 | 10,684 | 0.15 | | 0.67 | |
| AAIC | Arlington Asset Investment Corp | 4.230 | 3.990 | 4.060 | 4,620,230 | 1.310 | | 47.64 | |
| AAIN | Arlington Asset Investment Corp 6.000% | 23.50 | 23.21 | 23.49 | 7,597 | 0.29 | | 1.25 | |
| AAM-A | Apollo Asset Management Inc [Aam/Pa] | 23.98 | 23.59 | 23.59 | 3,074 | -0.07 | | 0.30 | |
| AAM-B | Apollo Asset Management Inc [Aam/Pb] | 24.47 | 23.60 | 24.33 | 1,093 | 0.56 | | 2.36 | |
| AAN | Aarons Holdings Company | 12.61 | 12.33 | 12.43 | 56,361 | -0.16 | | 1.27 | |
| AAP | Advance Auto Parts Inc | 112.3 | 110.3 | 111.2 | 1,113,013 | -0.9 | | 0.84 | |
| AAT | American Assets Trust | 19.32 | 18.96 | 19.20 | 171,396 | 0.23 | | 1.21 | |
| AB | Alliancebernstein Holding LP | 34.80 | 34.10 | 34.42 | 118,892 | 0.08 | | 0.23 | |
| ABB | Abb Ltd ADR | 37.58 | 37.11 | 37.13 | 6,388,400 | -0.43 | | 1.14 | |
| ABBV | Abbvie Inc | 136.8 | 135.3 | 136.4 | 3,660,300 | -1.2 | | 0.87 | |
| ABC | Amerisourcebergen Corp | 168.4 | 164.7 | 166.9 | 709,061 | -1.6 | | 0.92 | |
| ABEV | Ambev S.A. ADR | 2.890 | 2.810 | 2.830 | 16,344,520 | -0.080 | | 2.75 | |
| ABG | Asbury Automotive Group Inc | 215.9 | 211.7 | 213.7 | 63,348 | 1.1 | | 0.51 | |
| ABM | ABM Industries Inc | 45.00 | 44.58 | 44.74 | 79,834 | 0.10 | | 0.22 | |
| ABR | Arbor Realty Trust | 12.75 | 12.48 | 12.63 | 1,232,046 | -0.01 | | 0.08 | |
| ABR-D | Arbor Realty Trust Inc | 17.50 | 17.32 | 17.43 | 7,275 | 0.28 | | 1.63 | |
| ABR-E | Arbor Realty Trust Inc | 17.75 | 16.65 | 17.22 | 17,680 | 0.41 | | 2.44 | |
| ABR-F | Arbor Realty Trust Inc | 18.09 | 17.95 | 18.09 | 27,622 | 0.23 | | 1.29 | |
| ABT | Abbott Laboratories | 102.5 | 101.6 | 101.8 | 2,471,505 | -1.1 | | 1.04 | |
| AC | Associated Capital Group Inc | 40.11 | 39.65 | 39.83 | 5,247 | -0.26 | | 0.65 | |
| ACA | Arcosa Inc | 67.82 | 66.14 | 66.52 | 59,247 | -0.73 | | 1.09 | |
| ACCO | Acco Brands Corp | 5.020 | 4.810 | 4.810 | 168,750 | -0.190 | | 3.79 | |
| ACEL | Accel Entertainment Inc | 9.480 | 9.220 | 9.220 | 75,571 | -0.120 | | 1.28 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 0.4600 | 0.4300 | 0.4400 | 10,936 | -0.0400 | | 8.33 | |
| ACHR | Archer Aviation Inc | 3.140 | 3.000 | 3.040 | 1,353,968 | -0.020 | | 0.65 | |
| ACI | Albertsons Companies Inc Cl A | 20.20 | 19.95 | 20.06 | 2,614,335 | -0.02 | | 0.10 | |
| ACM | Aecom Technology Corp | 77.77 | 76.30 | 76.50 | 407,143 | -0.56 | | 0.73 | |
| ACN | Accenture Plc | 318.9 | 305.0 | 312.7 | 4,168,174 | 9.1 | | 3.00 | |
| ACP | Abrnd Income Credit Strategies Fund | 6.650 | 6.560 | 6.570 | 112,307 | -0.030 | | 0.45 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 22.66 | 22.32 | 22.32 | 2,109 | -0.31 | | 1.37 | |
| ACR | Acres Commercial Realty Corp | 8.150 | 8.000 | 8.150 | 4,431 | 0.070 | | 0.87 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 20.06 | 19.86 | 19.86 | 9,745 | -0.20 | | 1.00 | |
| ACR-D | Acres Commercial Realty Corp | 17.40 | 17.17 | 17.39 | 6,295 | 0.16 | | 0.93 | |
| ACR.U | Acropolis Infrastructure Acquisition | 10.22 | 10.20 | 10.20 | 1,500 | 0.02 | | 0.20 | |
| ACR.W | Acropolis Infrastructure Acquisition WT | 0.1000 | 0.1000 | 0.1000 | 64,036 | 0.0100 | | 11.11 | |
| ACRE | Ares Commercial Real Estate Cor | 9.350 | 9.190 | 9.340 | 327,252 | 0.140 | | 1.52 | |
| ACRO | Acropolis Infrastructure Acquisition | 10.25 | 10.21 | 10.23 | 44,340 | 0.01 | | 0.10 | |
| ACV | Virtus Diversified Income & Convertible | 18.64 | 18.38 | 18.46 | 49,059 | 0.03 | | 0.16 | |
| ADC | Agree Realty Corp | 65.13 | 64.30 | 64.34 | 205,222 | 0.00 |  | 0.00 | |
| ADC-A | Agree Realty Corp | 17.50 | 17.28 | 17.46 | 7,150 | 0.27 | | 1.57 | |
| ADCT | Adc Therapeutics Sa | 2.340 | 2.270 | 2.280 | 78,194 | 0.000 | | 0.00 | |
| ADM | Archer Daniels Midland | 72.48 | 70.96 | 71.22 | 1,314,628 | -1.51 | | 2.08 | |
| ADNT | Adient Plc | 35.44 | 34.24 | 34.34 | 214,040 | -0.67 | | 1.91 | |
| ADT | ADT Inc | 6.000 | 5.780 | 5.800 | 1,028,343 | -0.030 | | 0.51 | |
| ADX | Adams Diversified Equity Fund | 15.98 | 15.82 | 15.82 | 91,771 | -0.01 | | 0.06 | |
| AEE | Ameren Corp | 81.09 | 80.12 | 80.19 | 532,382 | -0.58 | | 0.72 | |
| AEFC | Aegon Funding Company Llc 5.10% | 21.08 | 20.61 | 20.99 | 21,981 | 0.41 | | 1.99 | |
| AEG | Aegon N.V. ADR | 4.580 | 4.520 | 4.550 | 1,761,231 | 0.060 | | 1.34 | |
| AEL | American Equity Investment Life | 40.52 | 39.73 | 40.03 | 189,244 | -0.05 | | 0.12 | |
| AEL-A | American Equity Investment Life Holding | 22.73 | 22.37 | 22.65 | 20,801 | 0.24 | | 1.07 | |
| AEL-B | American Equity Investment Life Holding | 23.76 | 23.24 | 23.64 | 15,768 | 0.36 | | 1.55 | |
| AEM | Agnico-Eagle Mines Ltd | 51.31 | 49.80 | 49.92 | 5,233,431 | -1.09 | | 2.14 | |
| AENZ | Aenza S.A.A. ADR | 2.060 | 1.780 | 1.780 | 370 | -0.300 | | 14.42 | |
| AEO | American Eagle Outfitters | 10.95 | 10.56 | 10.83 | 4,166,399 | 0.08 | | 0.74 | |
| AER | Aercap Holdings N.V. | 58.67 | 57.55 | 57.81 | 526,468 | 0.37 | | 0.64 | |
| AES | The Aes Corp | 20.33 | 19.93 | 19.93 | 3,705,668 | 0.06 | | 0.30 | |
| AESC | Aes Corp | 79.26 | 78.65 | 78.65 | 21,077 | 0.37 | | 0.47 | |
| AESI | Atlas Energy Solutions Inc Cl A | 16.15 | 15.45 | 15.50 | 208,140 | -0.79 | | 4.85 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.1300 | 0.1100 | 0.1100 | 7,215 | 0.0000 | | 0.00 | |
| AEVA | Aeva Technologies Inc | 1.280 | 1.170 | 1.240 | 878,095 | 0.090 | | 7.83 | |
| AFB | Alliance National Municipal | 10.34 | 10.22 | 10.33 | 52,708 | 0.10 | | 0.98 | |
| AFG | American Financial Group | 114.7 | 113.0 | 114.4 | 141,965 | 0.6 | | 0.52 | |
| AFGB | American Financial Group Inc 5.875% | 23.50 | 23.32 | 23.32 | 3,377 | -0.07 | | 0.30 | |
| AFGC | American Financial Group Inc 5.125% | 21.05 | 20.75 | 20.75 | 3,142 | -0.02 | | 0.10 | |
| AFGD | American Financial Group Inc 5.625% | 22.33 | 22.33 | 22.33 | 613 | 0.15 | | 0.68 | |
| AFGE | American Financial Group Inc 4.500% | 18.56 | 18.19 | 18.25 | 1,966 | -0.07 | | 0.38 | |
| AFL | Aflac Inc | 65.15 | 64.17 | 64.82 | 1,154,276 | 0.33 | | 0.51 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 12.46 | 12.36 | 12.38 | 22,980 | 0.00 | | 0.00 | |
| AFT.U | Afternext Healthtech Acquisition | 10.35 | 10.30 | 10.30 | 2,203 | 0.01 | | 0.10 | |
| AFT.W | Afternext Healthtech Acquisition WT | 0.2600 | 0.2100 | 0.2300 | 1,617 | -0.0500 | | 17.86 | |
| AFTR | Afternext Healthtech Acquisition Corp Cl | 10.31 | 10.29 | 10.29 | 2,835 | 0.00 | | 0.00 | |
| AG | First Majestic Silver | 5.820 | 5.620 | 5.640 | 3,388,901 | -0.100 | | 1.74 | |
| AGA.U | African Gold Acquisition Corp [Agac.U] | 10.45 | 10.37 | 10.45 | 200 | 0.11 | | 1.07 | |
| AGAC | African Gold Acquisition Corp Cl A | 10.39 | 10.39 | 10.39 | 3,000 | 0.00 | | 0.00 | |
| AGCO | Agco Corp | 114.7 | 111.4 | 111.5 | 297,743 | -2.9 | | 2.50 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 9.290 | 9.140 | 9.150 | 31,989 | -0.100 | | 1.08 | |
| AGI | Alamos Gold Inc | 12.45 | 12.08 | 12.10 | 2,506,888 | -0.28 | | 2.26 | |
| AGL | Agilon Health Inc | 20.80 | 20.04 | 20.50 | 945,917 | 0.24 | | 1.18 | |
| AGM | Federal Agricultural Mortgage Corp | 136.9 | 135.1 | 135.5 | 10,796 | -0.9 | | 0.66 | |
| AGM-C | Federal Agricultural Mortgage Corp | 25.40 | 24.80 | 24.80 | 2,912 | -0.65 | | 2.55 | |
| AGM-D | Federal Agricultural Mortgage Corp | 23.70 | 22.98 | 23.70 | 3,083 | 0.41 | | 1.76 | |
| AGM-E | Federal Agricultural Mortgage Corp | 22.83 | 22.27 | 22.34 | 4,972 | -0.49 | | 2.15 | |
| AGM-F | Federal Agricultural Mortgage Corp | 21.50 | 20.70 | 20.70 | 2,868 | -0.12 | | 0.58 | |
| AGM-G | Federal Agricultural Mortgage Corp | 20.55 | 20.55 | 20.55 | 1,200 | 0.21 | | 1.03 | |
| AGM.A | Federal Agricultural Mortgage Corp | 122.0 | 119.6 | 119.6 | 768 | 0.6 | | 0.47 | |
| AGO | Assured Guaranty Ltd | 53.28 | 52.44 | 52.77 | 99,269 | 0.03 | | 0.06 | |
| AGR | Avangrid Inc | 37.48 | 37.08 | 37.27 | 296,152 | 0.08 | | 0.22 | |
| AGRO | Adecoagro S.A. | 9.070 | 8.530 | 8.570 | 678,093 | -0.510 | | 5.62 | |
| AGS | Playags Inc | 6.010 | 5.680 | 5.720 | 146,493 | -0.270 | | 4.51 | |
| AGTI | Agiliti Inc | 17.50 | 17.09 | 17.50 | 112,207 | 0.17 | | 0.98 | |
| AGX | Argan Inc | 41.78 | 41.09 | 41.27 | 28,374 | -0.37 | | 0.89 | |
| AHH | Armada Hoffler Properties Inc | 11.35 | 11.18 | 11.21 | 88,924 | 0.04 | | 0.36 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.70 | 21.61 | 21.61 | 569 | 0.01 | | 0.05 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 24.81 | 24.55 | 24.64 | 7,340 | 0.05 | | 0.20 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 18.44 | 17.90 | 18.33 | 12,541 | 0.41 | | 2.29 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 18.45 | 17.88 | 18.34 | 4,028 | 0.24 | | 1.33 | |
| AHT | Ashford Hospitality Trust Inc | 4.120 | 3.850 | 4.060 | 288,014 | 0.230 | | 6.01 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.58 | 19.02 | 19.03 | 2,506 | -0.57 | | 2.91 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 15.85 | 15.75 | 15.85 | 1,500 | 0.40 | | 2.59 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 18.39 | 18.01 | 18.29 | 1,620 | 0.35 | | 1.95 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 15.95 | 15.94 | 15.94 | 946 | -0.16 | | 0.99 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 16.03 | 16.01 | 16.01 | 794 | -0.18 | | 1.11 | |
| AI | C3.Ai Inc Cl A | 41.42 | 35.20 | 39.06 | 77,109,587 | 6.12 | | 18.58 | |
| AIC | Arlington Asset Investment Cor | 24.05 | 23.71 | 23.90 | 20,689 | 0.77 | | 3.33 | |
| AIF | Apollo Tactical Income Fund Inc | 12.15 | 12.05 | 12.08 | 37,900 | -0.03 | | 0.25 | |
| AIG | American International Group | 54.58 | 53.68 | 54.28 | 1,287,921 | 0.21 | | 0.39 | |
| AIG-A | American International Group Inc | 24.30 | 24.05 | 24.30 | 23,507 | 0.19 | | 0.79 | |
| AIN | Albany International Corp | 87.17 | 85.33 | 86.19 | 239,056 | -0.69 | | 0.79 | |
| AIO | Virtus Artificial Intelligence & Tech | 16.89 | 16.75 | 16.78 | 77,335 | 0.07 | | 0.42 | |
| AIR | AAR Corp | 52.42 | 51.43 | 51.71 | 34,655 | -0.51 | | 0.98 | |
| AIRC | Apartment Income REIT Corp | 35.03 | 34.49 | 34.64 | 997,156 | -0.03 | | 0.09 | |
| AIT | Applied Industrial Technologies | 129.4 | 127.8 | 128.5 | 65,951 | 0.4 | | 0.33 | |
| AIU | Meta Data Ltd ADR | 1.050 | 1.010 | 1.010 | 4,988 | -0.040 | | 3.81 | |
| AIV | Apartment Investment and Management | 8.170 | 8.040 | 8.090 | 459,709 | 0.020 | | 0.25 | |
| AIZ | Assurant Inc | 124.9 | 121.8 | 123.3 | 150,088 | -1.5 | | 1.19 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 19.00 | 18.75 | 18.84 | 5,015 | 0.02 | | 0.11 | |
| AJG | Arthur J. Gallagher & Company | 205.2 | 203.3 | 203.5 | 334,281 | -0.4 | | 0.18 | |
| AJRD | Aerojet Rocketdyne Holdings | 54.77 | 54.31 | 54.75 | 541,631 | 0.46 | | 0.85 | |
| AJX | Great Ajax Corp | 5.560 | 5.410 | 5.540 | 49,471 | 0.130 | | 2.40 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.43 | 24.21 | 24.30 | 2,100 | 0.10 | | 0.41 | |
| AKA | A.K.A. Brands Holding Corp | 0.4200 | 0.4000 | 0.4100 | 139,414 | 0.0300 | | 7.89 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 12.55 | 12.23 | 12.43 | 4,791 | 0.03 | | 0.24 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 15.85 | 15.41 | 15.82 | 15,004 | 0.01 | | 0.06 | |
| AKR | Acadia Realty Trust | 12.96 | 12.66 | 12.68 | 205,774 | -0.13 | | 1.01 | |
| AL | Air Lease Corp Cl A | 39.50 | 38.49 | 38.69 | 238,005 | -0.20 | | 0.51 | |
| AL-A | Air Lease Corp [Al/Pa] | 22.50 | 22.16 | 22.43 | 5,619 | 0.13 | | 0.58 | |
| ALB | Albemarle Corp | 206.0 | 199.1 | 201.3 | 985,269 | -2.7 | | 1.31 | |
| ALC | Alcon Inc | 79.22 | 78.07 | 78.14 | 336,373 | -0.91 | | 1.15 | |
| ALCC | Altc Acquisition Corp Cl A | 10.74 | 10.66 | 10.69 | 323,257 | 0.04 | | 0.38 | |
| ALE | Allete Inc | 60.58 | 59.83 | 60.13 | 72,939 | -0.13 | | 0.22 | |
| ALEX | Alexander and Baldwin Inc | 18.45 | 18.20 | 18.24 | 53,957 | -0.02 | | 0.11 | |
| ALG | Alamo Group | 174.0 | 169.2 | 169.6 | 24,289 | -3.2 | | 1.87 | |
| ALIT | Alight Inc Cl A | 8.460 | 8.190 | 8.250 | 839,616 | 0.030 | | 0.36 | |
| ALK | Alaska Air Group | 45.99 | 45.08 | 45.17 | 713,204 | 0.07 | | 0.16 | |
| ALL | Allstate Corp | 110.4 | 108.5 | 109.9 | 711,127 | 0.4 | | 0.35 | |
| ALL-B | Allstate Corp [All/Pb] | 25.47 | 25.36 | 25.46 | 9,203 | 0.13 | | 0.51 | |
| ALL-H | Allstate Corp [All/Ph] | 21.64 | 21.10 | 21.50 | 96,016 | 0.22 | | 1.03 | |
| ALL-I | Allstate Corp [All/Pi] | 22.00 | 21.46 | 21.70 | 17,356 | 0.18 | | 0.84 | |
| ALL.W | Allego N V WT [Allg/W] | 0.2300 | 0.1600 | 0.2300 | 200 | 0.0100 | | 4.76 | |
| ALLE | Allegion Plc | 107.8 | 106.4 | 106.5 | 181,246 | -0.6 | | 0.56 | |
| ALLG | Allego N.V. | 2.140 | 2.070 | 2.090 | 14,463 | 0.050 | | 2.45 | |
| ALLY | Ally Financial | 27.00 | 26.47 | 26.91 | 1,676,714 | 0.29 | | 1.09 | |
| ALSN | Allison Transmission Holdings | 49.22 | 48.40 | 48.74 | 458,812 | 0.17 | | 0.35 | |
| ALT-A | Alta Equipment Group Inc | 25.33 | 25.06 | 25.20 | 5,653 | -0.05 | | 0.20 | |
| ALTG | Alta Equipment Group Inc | 14.59 | 14.07 | 14.10 | 47,624 | -0.32 | | 2.22 | |
| ALV | Autoliv Inc | 84.40 | 82.02 | 82.17 | 296,272 | -2.00 | | 2.38 | |
| ALX | Alexander's Inc | 164.4 | 155.9 | 164.4 | 21,805 | 7.5 | | 4.77 | |
| AM | Antero Midstream Corp | 10.40 | 10.18 | 10.32 | 1,388,106 | -0.12 | | 1.15 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.1400 | 0.1400 | 0.1400 | 271 | -0.0200 | | 11.76 | |
| AMBC | Ambac Financial Group | 14.34 | 14.05 | 14.07 | 134,807 | -0.21 | | 1.47 | |
| AMBP | Ardagh Metal Packaging S.A. | 3.720 | 3.660 | 3.670 | 368,526 | -0.030 | | 0.81 | |
| AMC | AMC Entertainment Holdings | 4.780 | 4.500 | 4.570 | 9,977,552 | -0.070 | | 1.51 | |
| AMCR | Amcor Plc | 9.840 | 9.710 | 9.730 | 4,016,069 | -0.050 | | 0.51 | |
| AME | Ametek Inc | 148.9 | 147.4 | 147.8 | 289,523 | -0.5 | | 0.32 | |
| AMG | Affiliated Managers Group | 142.8 | 140.3 | 141.1 | 63,972 | -1.1 | | 0.80 | |
| AMH | American Homes 4 Rent | 34.55 | 33.95 | 34.19 | 1,077,410 | 0.48 | | 1.42 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.80 | 23.55 | 23.55 | 3,652 | -0.21 | | 0.88 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 24.02 | 23.97 | 24.00 | 7,136 | 0.09 | | 0.38 | |
| AMK | Assetmark Financial Holdings Inc | 28.91 | 28.53 | 28.59 | 60,684 | 0.08 | | 0.28 | |
| AMN | Amn Healthcare Services Inc | 97.29 | 95.96 | 96.55 | 209,786 | 0.32 | | 0.33 | |
| AMP | Ameriprise Financial Services | 311.7 | 305.8 | 308.3 | 324,064 | -0.9 | | 0.28 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.4999 | 0.4502 | 0.4700 | 14,885 | 0.0200 | | 4.44 | |
| AMPS | Altus Power Inc | 4.880 | 4.680 | 4.740 | 380,656 | 0.000 | | 0.00 | |
| AMPX | Amprius Technologies Inc | 7.580 | 7.190 | 7.380 | 110,434 | -0.120 | | 1.60 | |
| AMPY | Amplify Energy Corp | 7.100 | 6.900 | 6.920 | 171,603 | -0.300 | | 4.16 | |
| AMR | Alpha Metallurgical Resources Inc | 138.0 | 132.9 | 135.2 | 160,354 | -2.7 | | 1.96 | |
| AMRC | Ameresco Inc | 44.89 | 43.05 | 43.50 | 127,964 | 0.25 | | 0.58 | |
| AMRX | Amneal Pharmaceuticals Inc | 2.430 | 2.220 | 2.400 | 809,736 | 0.130 | | 5.73 | |
| AMT | American Tower Corp | 188.3 | 181.9 | 182.5 | 1,373,177 | 0.4 | | 0.20 | |
| AMTD | Amtd Idea Group | 1.560 | 1.500 | 1.560 | 82,151 | 0.050 | | 3.31 | |
| AMWL | American Well Corp Cl A | 2.260 | 2.200 | 2.210 | 644,313 | 0.020 | | 0.91 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 22.81 | 21.91 | 21.93 | 1,121,795 | -0.38 | | 1.70 | |
| AN | Autonation Inc | 141.4 | 138.1 | 140.6 | 294,770 | 3.3 | | 2.38 | |
| ANET | Arista Networks Inc | 178.4 | 170.3 | 174.3 | 4,737,063 | 3.9 | | 2.31 | |
| ANF | Abercrombie & Fitch Company | 31.38 | 29.70 | 31.01 | 1,716,533 | 1.06 | | 3.54 | |
| ANVS | Annovis Bio Inc | 13.40 | 12.36 | 12.55 | 47,069 | -0.84 | | 6.27 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.060 | 7.950 | 7.950 | 138,609 | -0.080 | | 1.00 | |
| AOMR | Angel Oak Mortgage REIT Inc | 7.740 | 7.520 | 7.610 | 52,416 | -0.060 | | 0.78 | |
| AON | AON Plc | 313.5 | 309.4 | 311.1 | 266,378 | 0.4 | | 0.14 | |
| AORT | Artivion Inc | 14.99 | 14.71 | 14.80 | 36,466 | 0.14 | | 0.95 | |
| AOS | Smith A.O. Corp | 66.76 | 65.94 | 66.60 | 297,172 | -0.07 | | 0.10 | |
| AP | Ampco-Pittsburgh Corp | 3.250 | 3.110 | 3.120 | 5,972 | -0.040 | | 1.27 | |
| APAM | Artisan Partners Asset Mgmt | 33.30 | 32.45 | 32.66 | 112,924 | -0.14 | | 0.43 | |
| APC.W | Ap Acquisition Corp WT [Apca/W] | 0.0677 | 0.0531 | 0.0531 | 1,400 | -0.0157 | | 22.82 | |
| APCA | Ap Acquisition Corp Cl A | 10.64 | 10.64 | 10.64 | 100 | 0.00 | | 0.00 | |
| APD | Air Products and Chemicals | 276.3 | 271.6 | 273.2 | 315,626 | -0.7 | | 0.24 | |
| APE | AMC Entertainment Holdings Prfd | 1.590 | 1.560 | 1.580 | 3,535,611 | -0.010 | | 0.63 | |
| APG | Api Group Corp | 23.22 | 22.92 | 23.07 | 256,981 | 0.27 | | 1.18 | |
| APG.U | Apollo Strategic Growth Capital II | 10.24 | 10.23 | 10.24 | 2,050 | -0.01 | | 0.10 | |
| APG.W | Apollo Strategic Growth Capital II WT | 0.1500 | 0.1500 | 0.1500 | 1,432 | 0.0200 | | 15.38 | |
| APGB | Apollo Strategic Growth Capital II Cl A | 10.22 | 10.21 | 10.22 | 24,919 | 0.01 | | 0.10 | |
| APH | Amphenol Corp | 77.57 | 76.61 | 76.87 | 1,974,088 | 0.26 | | 0.34 | |
| APLE | Apple Hospitality REIT Inc | 14.60 | 14.43 | 14.52 | 955,460 | 0.09 | | 0.62 | |
| APO | Apollo Asset Management Inc | 66.80 | 65.85 | 66.51 | 2,300,903 | 1.09 | | 1.67 | |
| APRN | Blue Apron Holdings Inc | 0.5789 | 0.5602 | 0.5784 | 283,208 | 0.0105 | | 1.85 | |
| APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 101.2 | 100.8 | 100.8 | 187,179 | -0.9 | | 0.87 | |
| APTV | Aptiv Plc | 93.29 | 90.67 | 90.97 | 1,223,849 | -1.16 | | 1.26 | |
| AQN | Algonquin Pwr & Util | 8.370 | 8.210 | 8.240 | 1,977,495 | -0.060 | | 0.72 | |
| AQNA | Algonquin Power & Utilities Corp | 24.06 | 23.91 | 24.00 | 16,084 | 0.06 | | 0.25 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 23.37 | 23.28 | 23.33 | 20,304 | 0.02 | | 0.09 | |
| AQNU | Algonquin Power & Utilities Corp | 30.22 | 29.38 | 29.48 | 53,128 | -0.25 | | 0.84 | |
| AQUA | Evoqua Water Technologies Corp | 51.62 | 49.84 | 49.88 | 31,359,600 | 0.47 | | 0.95 | |
| AR | Antero Resources Corp | 21.05 | 19.91 | 20.13 | 6,241,540 | -1.54 | | 7.11 | |
| ARC | American Reprographics Company | 2.980 | 2.820 | 2.850 | 104,817 | -0.100 | | 3.39 | |
| ARCH | Arch Resources Inc | 107.7 | 103.7 | 107.1 | 348,001 | -0.6 | | 0.58 | |
| ARCO | Arcos Dorados Holdings Inc | 8.950 | 8.580 | 8.630 | 702,780 | -0.260 | | 2.92 | |
| ARDC | Ares Dynamic Credit Allocation | 11.73 | 11.64 | 11.70 | 82,820 | 0.02 | | 0.17 | |
| ARE | Alexandria Real Estate Equities | 113.6 | 111.6 | 112.7 | 445,500 | 0.9 | | 0.80 | |
| ARES | Ares Management LP | 87.15 | 85.36 | 86.40 | 548,796 | 1.20 | | 1.41 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 21.87 | 21.45 | 21.54 | 6,828 | 0.13 | | 0.61 | |
| ARGD | Argo Grp Itl Snr NTS | 22.30 | 21.90 | 22.30 | 6,851 | 0.21 | | 0.95 | |
| ARGO | Argo Group Intl Hlds | 29.29 | 29.25 | 29.28 | 201,879 | 0.03 | | 0.10 | |
| ARI | Apollo Commercial Real Estate | 10.32 | 10.12 | 10.21 | 434,147 | 0.05 | | 0.49 | |
| ARIS | Aris Water Solutions Inc Cl A | 9.700 | 9.070 | 9.130 | 70,135 | -0.500 | | 5.19 | |
| ARL | American Realty Investors | 17.67 | 17.59 | 17.67 | 1,154 | 0.00 | | 0.00 | |
| ARLO | Arlo Technologies Inc | 9.720 | 9.360 | 9.640 | 1,071,247 | 0.290 | | 3.10 | |
| ARMK | Aramark Holdings Corp | 39.84 | 39.22 | 39.37 | 665,343 | -0.16 | | 0.40 | |
| ARNC | Arconic Corp | 28.90 | 28.84 | 28.89 | 531,794 | -0.01 | | 0.03 | |
| AROC | Archrock Inc | 9.280 | 9.140 | 9.150 | 476,446 | -0.180 | | 1.93 | |
| ARR | Armour Residential R | 5.010 | 4.830 | 5.000 | 4,658,504 | 0.220 | | 4.60 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 19.85 | 19.25 | 19.35 | 5,002 | 0.10 | | 0.52 | |
| ARW | Arrow Electronics | 129.2 | 127.2 | 128.0 | 184,963 | -0.5 | | 0.40 | |
| ASA | ASA Gold and Precious Metals | 15.36 | 15.27 | 15.28 | 6,858 | -0.01 | | 0.07 | |
| ASAI | Sendas Distribuidora S.A. ADR | 11.48 | 10.87 | 10.97 | 1,087,253 | -0.41 | | 3.60 | |
| ASAN | Asana Inc Cl A | 22.22 | 21.29 | 21.83 | 1,348,091 | 0.58 | | 2.73 | |
| ASB | Associated Banc-Corp | 15.66 | 15.19 | 15.40 | 664,912 | -0.16 | | 1.03 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 16.56 | 16.36 | 16.50 | 5,567 | -0.22 | | 1.32 | |
| ASB-F | Associated Banc-Corp | 15.78 | 15.39 | 15.45 | 116,704 | -0.25 | | 1.59 | |
| ASBA | Associated Banc-Corp 6.625% | 20.02 | 19.51 | 19.83 | 32,691 | 0.06 | | 0.30 | |
| ASC | Ardmore Shipping Corp | 12.51 | 11.76 | 11.87 | 908,737 | -0.76 | | 6.02 | |
| ASG | Liberty All-Star Growth Fund | 5.240 | 5.150 | 5.160 | 215,241 | 0.000 | | 0.00 | |
| ASGI | Aberdeen Standard Global Infrastructure | 17.29 | 16.94 | 16.94 | 40,190 | -0.16 | | 0.94 | |
| ASGN | On Assignment | 68.28 | 66.65 | 67.00 | 136,210 | -0.38 | | 0.56 | |
| ASH | Ashland Inc | 87.55 | 85.66 | 86.49 | 198,778 | -0.72 | | 0.83 | |
| ASIX | Advansix Inc | 34.34 | 33.58 | 33.81 | 49,140 | -0.40 | | 1.17 | |
| ASPN | Aspen Aerogels Inc | 6.970 | 6.580 | 6.720 | 273,440 | -0.060 | | 0.88 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 285.5 | 278.8 | 280.7 | 24,143 | -2.7 | | 0.96 | |
| ASX | Ase Industrial Holding Ltd ADR | 7.970 | 7.640 | 7.660 | 5,055,268 | -0.210 | | 2.66 | |
| ATA.D | Altimar Acquisition Corp III [Ataq.U] | 10.20 | 10.20 | 10.20 | 100 | 0.09 | | 0.89 | |
| ATAQ | Altimar Acquisition Corp III Cl A | 10.36 | 10.31 | 10.31 | 200 | 0.05 | | 0.49 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 22.80 | 22.25 | 22.26 | 9,275 | -0.73 | | 3.18 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 21.98 | 21.61 | 21.66 | 9,263 | -0.04 | | 0.18 | |
| ATC-I | Atlas Corp [Atlo/Pi] | 23.29 | 22.85 | 23.18 | 13,572 | 0.18 | | 0.78 | |
| ATE.U | Athena Technology Acquisition II | 10.36 | 10.36 | 10.36 | 100 | -0.04 | | 0.38 | |
| ATE.W | Athena Technology Acquisition II WT | 0.1041 | 0.0850 | 0.0850 | 290,500 | -0.0333 | | 28.15 | |
| ATEK | Athena Technology Acquisition Corp II Cl | 10.37 | 10.35 | 10.35 | 16,670 | 0.00 | | 0.00 | |
| ATEN | A10 Networks Inc | 15.23 | 14.94 | 15.00 | 212,048 | 0.02 | | 0.13 | |
| ATGE | Adtalem Global Education Inc | 42.62 | 42.01 | 42.06 | 90,145 | -0.23 | | 0.54 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 20.76 | 20.40 | 20.76 | 37,475 | 0.30 | | 1.47 | |
| ATH-B | Antah Hlds Ltd | 19.91 | 19.42 | 19.68 | 12,317 | 0.24 | | 1.23 | |
| ATH-C | Athene Hldg Ltd | 23.02 | 22.61 | 22.95 | 29,523 | 0.36 | | 1.59 | |
| ATH-D | Athene Holding Ltd | 16.73 | 16.51 | 16.65 | 19,572 | 0.08 | | 0.48 | |
| ATH-E | Athene Hldg Ltd | 24.60 | 24.42 | 24.59 | 12,796 | 0.33 | | 1.36 | |
| ATHM | Autohome Inc ADR | 29.82 | 28.07 | 28.54 | 299,389 | -1.47 | | 4.90 | |
| ATI | Ati Inc | 34.94 | 34.35 | 34.53 | 321,430 | -0.47 | | 1.34 | |
| ATI.W | Ati Physical Therapy Inc WT | 0.0135 | 0.0135 | 0.0135 | 1,454 | 0.0033 | | 32.35 | |
| ATIP | Ati Physical Therapy Inc | 0.2000 | 0.1700 | 0.1700 | 443,823 | 0.0000 | | 0.00 | |
| ATKR | Atkore Inc | 123.7 | 118.8 | 120.1 | 245,821 | -1.1 | | 0.89 | |
| ATO | Atmos Energy Corp | 115.3 | 113.7 | 114.5 | 266,539 | 0.8 | | 0.67 | |
| ATR | Aptargroup | 114.7 | 113.0 | 113.2 | 57,447 | -1.0 | | 0.87 | |
| ATS | Ats Corp Cda | 44.55 | 43.26 | 43.85 | 103,633 | 0.84 | | 1.95 | |
| ATTO | Atento S.A. | 3.500 | 1.660 | 2.950 | 42,809,966 | 1.490 | | 102.05 | |
| ATUS | Altice USA Inc Cl A | 2.560 | 2.460 | 2.500 | 1,215,931 | 0.000 | | 0.00 | |
| AU | Anglogold Ashanti Ltd ADR | 24.03 | 23.63 | 23.74 | 1,837,040 | 0.27 | | 1.15 | |
| AUB | Atlantic Union Bancshares Corp | 26.00 | 25.15 | 25.81 | 259,307 | -0.01 | | 0.04 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 20.15 | 19.64 | 19.76 | 10,130 | 0.23 | | 1.18 | |
| AUD | Audacy Inc | 0.1055 | 0.0911 | 0.0936 | 4,429,500 | -0.0134 | | 12.52 | |
| AVA | Avista Corp | 41.80 | 41.30 | 41.66 | 191,831 | 0.32 | | 0.77 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.190 | 2.110 | 2.160 | 91,529 | 0.030 | | 1.41 | |
| AVB | Avalonbay Communities | 174.3 | 171.5 | 173.2 | 220,151 | 1.4 | | 0.84 | |
| AVD | American Vanguard Corp | 17.43 | 17.21 | 17.41 | 42,389 | 0.13 | | 0.75 | |
| AVK | Advent Claymore Convertible Securities | 11.15 | 11.00 | 11.05 | 90,846 | -0.03 | | 0.27 | |
| AVNS | Avanos Medical Inc | 23.87 | 23.37 | 23.76 | 103,443 | 0.37 | | 1.58 | |
| AVNT | Avient Corp | 38.39 | 37.25 | 37.62 | 152,876 | -0.43 | | 1.13 | |
| AVTR | Avantor Inc | 21.09 | 20.69 | 20.74 | 1,783,155 | 0.09 | | 0.44 | |
| AVY | Avery Dennison Corp | 164.5 | 162.6 | 163.8 | 335,428 | 0.8 | | 0.48 | |
| AWF | Alliancebernstein Global High Income | 9.590 | 9.500 | 9.570 | 86,284 | 0.080 | | 0.84 | |
| AWI | Armstrong World Industries Inc | 63.86 | 62.60 | 62.85 | 267,747 | -0.71 | | 1.12 | |
| AWK | American Water Works | 145.6 | 143.3 | 143.8 | 386,965 | 0.3 | | 0.23 | |
| AWP | Abrdn Global Premier Properties Fund | 3.720 | 3.670 | 3.670 | 213,834 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 90.41 | 88.64 | 88.85 | 37,622 | -1.14 | | 1.27 | |
| AX | Axos Financial Inc | 41.22 | 40.12 | 40.33 | 158,585 | -0.80 | | 1.95 | |
| AXA.P | Axios Sustainable Growth Acquisition | 0.1900 | 0.0004 | 0.0006 | 460,000 | -0.1614 | | 99.63 | |
| AXA.W | Axios Sustainable Growth Acquisition WT | 0.0302 | 0.0020 | 0.0020 | 234,900 | -0.0281 | | 93.36 | |
| AXAC | Axios Sustainable Growth Acquisition | 10.43 | 10.43 | 10.43 | 100 | -0.01 | | 0.10 | |
| AXL | American Axle & Manufacturing | 7.290 | 7.050 | 7.120 | 394,281 | -0.040 | | 0.56 | |
| AXP | American Express Company | 159.0 | 156.7 | 157.5 | 1,987,932 | 0.3 | | 0.17 | |
| AXR | Amrep Corp | 14.65 | 14.24 | 14.40 | 15,038 | 0.11 | | 0.77 | |
| AXS | Axis Capital Holdings | 52.98 | 51.91 | 52.50 | 121,334 | -0.19 | | 0.36 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 21.17 | 20.79 | 21.08 | 26,561 | 0.26 | | 1.25 | |
| AXTA | Axalta Coating Systems Ltd | 30.05 | 29.46 | 29.70 | 790,814 | -0.15 | | 0.50 | |
| AYI | Acuity Brands Inc | 156.4 | 151.4 | 153.6 | 137,327 | -2.0 | | 1.27 | |
| AYX | Alteryx Inc | 37.97 | 36.65 | 37.08 | 1,227,069 | 1.25 | | 3.49 | |
| AZEK | The Azek Company Cl A | 24.28 | 23.41 | 23.61 | 753,863 | -0.30 | | 1.25 | |
| AZO | Autozone | 2,449 | 2,431 | 2,445 | 114,103 | -15 | | 0.63 | |
| AZRE | Azure Power Global Ltd | 2.450 | 2.290 | 2.440 | 41,430 | 0.140 | | 6.09 | |
| AZUL | Azul S.A. ADR | 9.780 | 9.340 | 9.530 | 733,578 | -0.070 | | 0.73 | |
| AZZ | Azz Inc | 36.18 | 35.40 | 35.49 | 23,048 | -0.74 | | 2.04 | |